5 DAY PERFORMANCE
-0.89%
1 MONTH PERFORMANCE
-0.69%
3 MONTH PERFORMANCE
+0.10%
YEAR-TO-DATE PERFORMANCE
-0.10%
Vine Hill Capital Investment Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $10.14 | $10.15 (0.1%) | $10.15 | $10.14 | 751 | $297.73 M |
| 03/10/2025 | $10.15 | $10.13 (-0.2%) | $10.15 | $10.13 | 8,441 | $297.15 M |
| 03/07/2025 | $10.13 | $10.13 (0%) | $10.13 | $10.13 | 12,124 | $297.15 M |
| 03/06/2025 | $10.15 | $10.15 (0%) | $10.15 | $10.15 | 142 | $297.73 M |
| 03/05/2025 | $10.14 | $10.13 (-0.1%) | $10.14 | $10.13 | 2,600 | $297.15 M |
| 03/04/2025 | $10.12 | $10.16 (0.4%) | $10.16 | $10.12 | 21,845 | $298.03 M |
| 03/03/2025 | $10.12 | $10.12 (0%) | $10.13 | $10.12 | 87,936 | $296.85 M |
| 02/28/2025 | $10.11 | $10.11 (0%) | $10.11 | $10.11 | 1,000 | $296.27 M |
| 02/27/2025 | $10.11 | $10.12 (0.1%) | $10.12 | $10.11 | 164,900 | $296.85 M |
| 02/26/2025 | $10.11 | $10.11 (0%) | $10.11 | $10.11 | 165,913 | $296.56 M |
| 02/25/2025 | $10.11 | $10.11 (0%) | $10.12 | $10.11 | 359,292 | $296.56 M |
| 02/24/2025 | $10.11 | $10.11 (0%) | $10.11 | $10.11 | 108,694 | $296.56 M |
| 02/21/2025 | $10.11 | $10.10 (-0.1%) | $10.11 | $10.09 | 128,335 | $296.27 M |
| 02/20/2025 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 10,007 | $296.27 M |
| 02/19/2025 | $10.11 | $10.10 (-0.1%) | $10.11 | $10.10 | 18,500 | $296.27 M |
| 02/18/2025 | $10.11 | $10.10 (-0.1%) | $10.11 | $10.10 | 7,141 | $296.27 M |
| 02/14/2025 | $10.11 | $10.11 (0%) | $10.11 | $10.11 | 634,574 | $296.56 M |
| 02/13/2025 | $10.11 | $10.11 (0%) | $10.11 | $10.11 | 15,224 | $296.56 M |
| 02/12/2025 | $10.11 | $10.11 (0%) | $10.12 | $10.10 | 141,200 | $296.56 M |
| 02/11/2025 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 1,115 | $296.27 M |
| 02/10/2025 | $10.09 | $10.09 (0%) | $10.09 | $10.09 | 0 | $295.97 M |
| 02/07/2025 | $10.08 | $10.09 (0.1%) | $10.09 | $10.07 | 414 | $295.97 M |
| 02/06/2025 | $10.08 | $10.08 (0%) | $10.08 | $10.08 | 0 | $295.68 M |
| 02/05/2025 | $10.07 | $10.08 (0.1%) | $10.08 | $10.07 | 622 | $295.68 M |
| 02/04/2025 | $10.07 | $10.07 (0%) | $10.07 | $10.07 | 0 | $295.39 M |
| 02/03/2025 | $10.06 | $10.07 (0.1%) | $10.07 | $10.06 | 1,236 | $295.39 M |
| 01/31/2025 | $10.09 | $10.07 (-0.2%) | $10.09 | $10.06 | 7,300 | $295.34 M |
| 01/30/2025 | $10.05 | $10.05 (0%) | $10.05 | $10.05 | 0 | $294.80 M |
| 01/29/2025 | $10.07 | $10.05 (-0.2%) | $10.08 | $10.05 | 57,600 | $294.80 M |
| 01/28/2025 | $10.06 | $10.06 (0%) | $10.06 | $10.06 | 0 | $295.09 M |
| 01/27/2025 | $10.09 | $10.06 (-0.3%) | $10.09 | $10.06 | 9,360 | $295.09 M |
| 01/24/2025 | $10.07 | $10.07 (0%) | $10.09 | $10.05 | 13,905 | $295.68 M |
| 01/23/2025 | $10.07 | $10.07 (0%) | $10.07 | $10.07 | 0 | $295.68 M |
| 01/22/2025 | $10.05 | $10.07 (0.2%) | $10.07 | $10.05 | 500 | $295.39 M |
| 01/21/2025 | $10.05 | $10.07 (0.2%) | $10.07 | $10.05 | 1,140 | $295.39 M |
| 01/17/2025 | $10.05 | $10.05 (0%) | $10.07 | $10.05 | 52,032 | $73.70 M |
| 01/16/2025 | $10.05 | $10.05 (0%) | $10.05 | $10.05 | 1,000 | $294.80 M |
| 01/15/2025 | $10.07 | $10.06 (-0.1%) | $10.07 | $10.06 | 1,100 | $295.09 M |
| 01/14/2025 | $10.07 | $10.07 (0%) | $10.07 | $10.07 | 0 | $295.39 M |
| 01/13/2025 | $10.04 | $10.07 (0.3%) | $10.07 | $10.04 | 30,400 | $295.39 M |
| 01/10/2025 | $10.04 | $10.07 (0.3%) | $10.07 | $10.04 | 50,602 | $296.27 M |
| 01/08/2025 | $10.04 | $10.04 (0%) | $10.04 | $10.04 | 55,000 | $294.51 M |
| 01/07/2025 | $10.04 | $10.04 (0%) | $10.04 | $10.04 | 0 | $294.51 M |
| 01/06/2025 | $10.04 | $10.04 (0%) | $10.04 | $10.04 | 1,800 | $294.51 M |
| 01/03/2025 | $10.02 | $10.03 (0.1%) | $10.03 | $10.02 | 59,200 | $294.21 M |
| 01/02/2025 | $10.02 | $10.03 (0.1%) | $10.03 | $10.02 | 52,000 | $294.21 M |
| 12/31/2024 | $10.03 | $10.05 (0.2%) | $10.05 | $10.03 | 3,206 | $295.68 M |
| 12/30/2024 | $10.03 | $10.03 (0%) | $10.03 | $10.03 | 148 | $295.09 M |
| 12/27/2024 | $10.03 | $10.03 (0%) | $10.03 | $10.03 | 233 | $294.21 M |
| 12/26/2024 | $10.03 | $10.03 (0%) | $10.03 | $10.03 | 0 | $294.21 M |
| 12/24/2024 | $10.03 | $10.03 (0%) | $10.03 | $10.03 | 223 | $294.21 M |
| 12/23/2024 | $10.01 | $10.01 (0%) | $10.01 | $10.01 | 340,051 | $293.63 M |
| 12/20/2024 | $10.02 | $10.02 (0%) | $10.02 | $10.02 | 90,975 | $293.92 M |
| 12/19/2024 | $10.02 | $10.02 (0%) | $10.02 | $10.02 | 30,310 | $293.92 M |
| 12/18/2024 | $10.02 | $10.01 (-0.1%) | $10.03 | $10.01 | 288,800 | $293.63 M |
| 12/17/2024 | $10.03 | $10.01 (-0.2%) | $10.03 | $10.01 | 315,300 | $293.63 M |
| 12/16/2024 | $10.03 | $10.01 (-0.2%) | $10.03 | $10.01 | 300 | $293.63 M |
| 12/13/2024 | $10.03 | $10.03 (0%) | $10.03 | $10.03 | 0 | $294.51 M |
| 12/12/2024 | $10.02 | $10.03 (0.1%) | $10.03 | $10.02 | 12,249 | $293.92 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
